Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
West Coast Port Tension Still Simmering
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN Cattle Close/Trends 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
DTN Chart Technical Points 03/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger

Quotes
 
@C - CORN - CBOT Last Chg
May 15 391'4 -0'2
Jul 15 399'4 -0'2
Sep 15 406'6 -0'2
Dec 15 415'0 0'0
Mar 16 423'6 0'0
May 16 430'0 0'0
Jul 16 434'4 0'2
Sep 16 429'0 0'0
Dec 16 422'4 0'0
Mar 17 433'4 0'0
May 17 423'2 0'0
Jul 17 445'0 -0'4
Sep 17 432'0 -0'6
Dec 17 421'6 -2'6
Jul 18 448'0 -2'6
Dec 18 414'2 -2'6
 
@S - SOYBEANS - CBOT Last Chg
May 15 968'0 -7'2
Jul 15 972'4 -6'4
Aug 15 971'0 -6'4
Sep 15 956'6 -6'0
Nov 15 949'0 -6'4
Jan 16 953'2 -6'6
Mar 16 955'4 -6'4
May 16 956'0 -6'6
Jul 16 963'0 -6'6
Aug 16 976'0 -6'6
Sep 16 984'0 -6'0
Nov 16 951'0 -5'6
Jan 17 967'0 -5'6
Mar 17 974'0 -5'6
May 17 979'0 -5'4
Jul 17 984'0 -5'2
Aug 17 984'0 -5'2
Sep 17 984'0 -5'2
Nov 17 959'2 -5'6
Jul 18 951'0 -5'6
Nov 18 960'0 -5'6
 
@LE - LIVE CATTLE - CME Last Chg
Apr 15 162.400 0.950
Jun 15 152.650 0.975
Aug 15 149.750 0.900
Oct 15 151.375 0.450
Dec 15 151.650 0.175
Feb 16 151.250 0.500
Apr 16 150.025 0.450
Jun 16 142.750 0.100
Aug 16 141.000 0.550
 
@HE - LEAN HOGS - CME Last Chg
Apr 15 61.275 0.150
May 15 68.125 0.150
Jun 15 74.925 -0.150
Jul 15 75.725 -0.075
Aug 15 76.550 -0.075
Oct 15 66.950 -0.575
Dec 15 63.400 -0.275
Feb 16 66.400 -0.250
Apr 16 68.525 -0.025
May 16 72.000
Jun 16 75.800 -0.400
Jul 16 75.000 -0.275
 
@GF - FEEDER CATTLE - CME Last Chg
Apr 15 218.775 2.050
May 15 217.700 2.350
Aug 15 218.900 2.025
Sep 15 217.700 1.825
Oct 15 216.050 2.375
Nov 15 215.000 2.150
Jan 16 208.950 2.250
Mar 16 202.525 2.575

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 389'2 391'4 -0'2 391'0s 03/27 Chart for @C5K Options for @C5K
Jul 15 399'0 401'2 397'2 399'4 -0'2 399'0s 03/27 Chart for @C5N Options for @C5N
Sep 15 406'4 408'2 404'4 406'6 -0'2 406'4s 03/27 Chart for @C5U Options for @C5U
Dec 15 414'0 417'0 413'0 415'0 0'0 414'6s 03/27 Chart for @C5Z Options for @C5Z
Mar 16 423'4 425'4 422'2 423'6 0'0 423'6s 03/27 Chart for @C6H Options for @C6H
May 16 430'0 432'0 428'2 430'0 0'0 430'2s 03/27 Chart for @C6K Options for @C6K
Jul 16 433'6 435'4 432'4 434'4 0'2 434'4s 03/27 Chart for @C6N Options for @C6N
Sep 16 429'0 0'0 425'4s 03/27 Chart for @C6U Options for @C6U
Dec 16 421'4 423'2 421'0 422'4 0'0 422'0s 03/27 Chart for @C6Z Options for @C6Z
Mar 17 433'4 0'0 430'6s 03/27 Chart for @C7H Options for @C7H
May 17 423'2 0'0 436'4s 03/27 Chart for @C7K Options for @C7K
Jul 17 445'0 -0'4 439'4s 03/27 Chart for @C7N Options for @C7N
Sep 17 432'0 -0'6 431'0s 03/27 Chart for @C7U Options for @C7U
Dec 17 425'4 425'4 419'4 421'6 -2'6 423'0s 03/27 Chart for @C7Z Options for @C7Z
Jul 18 448'0 -2'6 440'2s 03/27 Chart for @C8N Options for @C8N
Dec 18 417'2 417'2 414'2 414'2 -2'6 419'0s 03/27 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 965'0 968'0 -7'2 967'2s 03/27 Chart for @S5K Options for @S5K
Jul 15 978'0 980'6 970'0 972'4 -6'4 972'2s 03/27 Chart for @S5N Options for @S5N
Aug 15 978'0 979'4 969'0 971'0 -6'4 971'2s 03/27 Chart for @S5Q Options for @S5Q
Sep 15 964'4 964'4 954'2 956'6 -6'0 956'6s 03/27 Chart for @S5U Options for @S5U
Nov 15 954'0 957'0 947'0 949'0 -6'4 948'6s 03/27 Chart for @S5X Options for @S5X
Jan 16 958'6 961'6 952'4 953'2 -6'6 953'4s 03/27 Chart for @S6F Options for @S6F
Mar 16 960'4 963'2 953'6 955'4 -6'4 955'4s 03/27 Chart for @S6H Options for @S6H
May 16 962'2 964'4 955'6 956'0 -6'6 956'6s 03/27 Chart for @S6K Options for @S6K
Jul 16 966'6 966'6 962'4 963'0 -6'6 962'4s 03/27 Chart for @S6N Options for @S6N
Aug 16 976'0 -6'6 962'2s 03/27 Chart for @S6Q Options for @S6Q
Sep 16 984'0 -6'0 955'0s 03/27 Chart for @S6U Options for @S6U
Nov 16 953'4 954'4 949'2 951'0 -5'6 950'4s 03/27 Chart for @S6X Options for @S6X
Jan 17 967'0 -5'6 956'4s 03/27 Chart for @S7F Options for @S7F
Mar 17 974'0 -5'6 961'4s 03/27 Chart for @S7H Options for @S7H
May 17 979'0 -5'4 965'6s 03/27 Chart for @S7K Options for @S7K
Jul 17 984'0 -5'2 971'2s 03/27 Chart for @S7N Options for @S7N
Aug 17 984'0 -5'2 968'6s 03/27 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -5'2 958'4s 03/27 Chart for @S7U Options for @S7U
Nov 17 959'2 -5'6 948'6s 03/27 Chart for @S7X Options for @S7X
Jul 18 951'0 -5'6 951'0s 03/27 Chart for @S8N Options for @S8N
Nov 18 960'0 -5'6 924'2s 03/27 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.675 162.825 161.350 162.400 0.950 162.625s 03/27 Chart for @LE5J Options for @LE5J
Jun 15 152.200 153.150 151.800 152.650 0.975 152.975s 03/27 Chart for @LE5M Options for @LE5M
Aug 15 149.250 150.200 148.900 149.750 0.900 149.950s 03/27 Chart for @LE5Q Options for @LE5Q
Oct 15 151.250 152.025 150.975 151.375 0.450 151.700s 03/27 Chart for @LE5V Options for @LE5V
Dec 15 151.625 152.450 151.425 151.650 0.175 151.975s 03/27 Chart for @LE5Z Options for @LE5Z
Feb 16 150.900 151.775 150.725 151.250 0.500 151.450s 03/27 Chart for @LE6G Options for @LE6G
Apr 16 149.850 150.500 149.750 150.025 0.450 150.450s 03/27 Chart for @LE6J Options for @LE6J
Jun 16 143.000 143.125 142.375 142.750 0.100 142.650s 03/27 Chart for @LE6M Options for @LE6M
Aug 16 140.250 141.000 140.250 141.000 0.550 141.000s 03/27 Chart for @LE6Q Options for @LE6Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.225 61.600 60.900 61.275 0.150 61.125s 03/27 Chart for @HE5J Options for @HE5J
May 15 67.950 68.500 67.675 68.125 0.150 68.175s 03/27 Chart for @HE5K Options for @HE5K
Jun 15 75.225 75.625 74.700 74.925 -0.150 75.000s 03/27 Chart for @HE5M Options for @HE5M
Jul 15 76.100 76.475 75.625 75.725 -0.075 75.775s 03/27 Chart for @HE5N Options for @HE5N
Aug 15 76.875 77.225 76.375 76.550 -0.075 76.575s 03/27 Chart for @HE5Q Options for @HE5Q
Oct 15 67.500 67.500 66.750 66.950 -0.575 66.925s 03/27 Chart for @HE5V Options for @HE5V
Dec 15 63.725 63.825 63.175 63.400 -0.275 63.675s 03/27 Chart for @HE5Z Options for @HE5Z
Feb 16 66.575 66.650 66.125 66.400 -0.250 66.575s 03/27 Chart for @HE6G Options for @HE6G
Apr 16 68.875 68.975 68.475 68.525 -0.025 68.975s 03/27 Chart for @HE6J Options for @HE6J
May 16 72.000 72.275s 03/27 Chart for @HE6K Options for @HE6K
Jun 16 75.650 75.800 75.650 75.800 -0.400 75.800s 03/27 Chart for @HE6M Options for @HE6M
Jul 16 75.000 -0.275 75.800s 03/27 Chart for @HE6N Options for @HE6N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 217.650 219.775 217.425 218.775 2.050 219.275s 03/27 Chart for @GF5J Options for @GF5J
May 15 216.250 218.825 215.850 217.700 2.350 218.125s 03/27 Chart for @GF5K Options for @GF5K
Aug 15 217.375 219.775 217.225 218.900 2.025 219.225s 03/27 Chart for @GF5Q Options for @GF5Q
Sep 15 216.375 218.500 216.375 217.700 1.825 218.100s 03/27 Chart for @GF5U Options for @GF5U
Oct 15 215.150 216.925 215.150 216.050 2.375 216.750s 03/27 Chart for @GF5V Options for @GF5V
Nov 15 214.000 215.750 214.000 215.000 2.150 215.400s 03/27 Chart for @GF5X Options for @GF5X
Jan 16 207.800 209.000 207.800 208.950 2.250 208.850s 03/27 Chart for @GF6F Options for @GF6F
Mar 16 202.525 2.575 202.525s 03/27 Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
3/28
Sun
3/29
Mon
3/30
Tue
3/31
Wed
4/1
Weather
Condition
Clear Rain Clear Clear Clear
Weather Clear Rain Clear Clear Clear
Temp
L/H (°F)
23/53 41/57 33/73 38/74 45/68
Feels
Like

L/H (°F)
15/53 34/57 27/73 38/74 41/68
Dew Point
(°F)
26 30 29 30 29
Humidity
(%)
55 45 36 36 31
Wind
Speed

(mph)
15 25 10 6 17
Precip
(%)
- 23 - - -
Precip
Amt
(in.)
None Rain
0.04
None None None
Evap
(in./day)
0.11 0.18 0.21 0.2 0.25
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5K 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000



Intraday Commodities
@CK5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  391'4
Change:  -0'2
Bid:  390'6
Ask:  390'6
Today's High:  393'4
Today's Low:  389'2
Volume:  120,766
Open:  391'0
Settle:  391'0s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2015
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 10, 2015 2:36PM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT

Thursday, February 26, 2015 6:39PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN